ダイヘン(6622)の株価時系列情報
ダイヘン(6622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,044 | 1,072 | 1,038 | 1,068 | 1,575,000 |
| 2017/12/28 | 1,026 | 1,043 | 1,019 | 1,037 | 731,000 |
| 2017/12/27 | 1,010 | 1,025 | 1,004 | 1,024 | 645,000 |
| 2017/12/26 | 1,012 | 1,014 | 993 | 999 | 612,000 |
| 2017/12/25 | 1,029 | 1,029 | 1,009 | 1,010 | 434,000 |
| 2017/12/22 | 1,038 | 1,038 | 1,024 | 1,028 | 536,000 |
| 2017/12/21 | 1,028 | 1,035 | 1,015 | 1,035 | 556,000 |
| 2017/12/20 | 1,024 | 1,027 | 1,016 | 1,025 | 488,000 |
| 2017/12/19 | 1,023 | 1,044 | 1,016 | 1,020 | 1,149,000 |
| 2017/12/18 | 985 | 999 | 983 | 998 | 628,000 |
| 2017/12/15 | 993 | 993 | 972 | 984 | 763,000 |
| 2017/12/14 | 985 | 992 | 980 | 991 | 427,000 |
| 2017/12/13 | 996 | 998 | 975 | 980 | 615,000 |
| 2017/12/12 | 1,010 | 1,013 | 987 | 988 | 738,000 |
| 2017/12/11 | 999 | 1,010 | 987 | 1,010 | 799,000 |
| 2017/12/08 | 982 | 1,001 | 982 | 998 | 699,000 |
| 2017/12/07 | 974 | 998 | 972 | 997 | 590,000 |
| 2017/12/06 | 991 | 991 | 972 | 975 | 520,000 |
| 2017/12/05 | 990 | 991 | 974 | 991 | 627,000 |
| 2017/12/04 | 1,013 | 1,013 | 996 | 999 | 660,000 |
| 2017/12/01 | 1,014 | 1,017 | 995 | 1,010 | 795,000 |
| 2017/11/30 | 1,041 | 1,042 | 995 | 1,004 | 1,284,000 |
| 2017/11/29 | 1,078 | 1,082 | 1,052 | 1,056 | 624,000 |
| 2017/11/28 | 1,090 | 1,090 | 1,073 | 1,078 | 562,000 |
| 2017/11/27 | 1,093 | 1,095 | 1,083 | 1,086 | 430,000 |
| 2017/11/24 | 1,084 | 1,087 | 1,065 | 1,086 | 755,000 |
| 2017/11/22 | 1,070 | 1,077 | 1,061 | 1,068 | 448,000 |
| 2017/11/21 | 1,060 | 1,069 | 1,053 | 1,065 | 628,000 |
| 2017/11/20 | 1,034 | 1,052 | 1,029 | 1,048 | 541,000 |
| 2017/11/17 | 1,050 | 1,057 | 1,036 | 1,040 | 724,000 |
| 2017/11/16 | 1,027 | 1,047 | 1,025 | 1,042 | 634,000 |
| 2017/11/15 | 1,078 | 1,078 | 1,039 | 1,039 | 993,000 |
| 2017/11/14 | 1,086 | 1,104 | 1,083 | 1,093 | 654,000 |
| 2017/11/13 | 1,104 | 1,114 | 1,085 | 1,091 | 606,000 |
| 2017/11/10 | 1,089 | 1,103 | 1,081 | 1,088 | 760,000 |
| 2017/11/09 | 1,130 | 1,174 | 1,086 | 1,108 | 2,750,000 |
| 2017/11/08 | 1,094 | 1,094 | 1,070 | 1,088 | 847,000 |
| 2017/11/07 | 1,077 | 1,090 | 1,069 | 1,090 | 683,000 |
| 2017/11/06 | 1,111 | 1,111 | 1,066 | 1,078 | 1,049,000 |
| 2017/11/02 | 1,140 | 1,144 | 1,081 | 1,099 | 2,232,000 |
| 2017/11/01 | 1,030 | 1,072 | 1,025 | 1,068 | 1,196,000 |
| 2017/10/31 | 1,035 | 1,036 | 1,012 | 1,020 | 869,000 |
| 2017/10/30 | 1,040 | 1,047 | 1,030 | 1,035 | 908,000 |
| 2017/10/27 | 1,007 | 1,031 | 1,002 | 1,030 | 948,000 |
| 2017/10/26 | 1,000 | 1,008 | 996 | 1,007 | 450,000 |
| 2017/10/25 | 999 | 1,012 | 993 | 995 | 731,000 |
| 2017/10/24 | 996 | 996 | 982 | 993 | 511,000 |
| 2017/10/23 | 995 | 997 | 983 | 995 | 449,000 |
| 2017/10/20 | 980 | 989 | 977 | 979 | 527,000 |
| 2017/10/19 | 989 | 989 | 974 | 980 | 591,000 |
| 2017/10/18 | 1,010 | 1,015 | 972 | 979 | 828,000 |
| 2017/10/17 | 1,005 | 1,019 | 1,005 | 1,019 | 483,000 |
| 2017/10/16 | 1,015 | 1,016 | 1,009 | 1,010 | 504,000 |
| 2017/10/13 | 1,011 | 1,014 | 1,007 | 1,012 | 697,000 |
| 2017/10/12 | 1,004 | 1,009 | 998 | 1,009 | 378,000 |
| 2017/10/11 | 1,004 | 1,004 | 990 | 1,002 | 332,000 |
| 2017/10/10 | 980 | 1,001 | 978 | 999 | 474,000 |
| 2017/10/06 | 988 | 990 | 976 | 978 | 319,000 |
| 2017/10/05 | 986 | 991 | 983 | 986 | 346,000 |
| 2017/10/04 | 998 | 998 | 986 | 989 | 309,000 |
| 2017/10/03 | 1,002 | 1,004 | 987 | 993 | 511,000 |
| 2017/10/02 | 1,010 | 1,010 | 991 | 995 | 437,000 |
| 2017/09/29 | 1,013 | 1,013 | 998 | 998 | 733,000 |
| 2017/09/28 | 1,005 | 1,013 | 996 | 1,011 | 657,000 |
| 2017/09/27 | 1,001 | 1,005 | 994 | 1,003 | 447,000 |
| 2017/09/26 | 1,001 | 1,009 | 995 | 1,008 | 460,000 |
| 2017/09/25 | 1,004 | 1,015 | 1,000 | 1,009 | 518,000 |
| 2017/09/22 | 1,010 | 1,016 | 987 | 990 | 431,000 |
| 2017/09/21 | 1,030 | 1,034 | 1,005 | 1,009 | 1,033,000 |
| 2017/09/20 | 986 | 1,020 | 986 | 1,019 | 996,000 |
| 2017/09/19 | 995 | 1,000 | 983 | 986 | 771,000 |
| 2017/09/15 | 945 | 979 | 945 | 978 | 843,000 |
| 2017/09/14 | 963 | 963 | 945 | 950 | 360,000 |
| 2017/09/13 | 958 | 963 | 951 | 958 | 494,000 |
| 2017/09/12 | 951 | 958 | 943 | 958 | 479,000 |
| 2017/09/11 | 941 | 952 | 937 | 942 | 402,000 |
| 2017/09/08 | 924 | 937 | 924 | 932 | 476,000 |
| 2017/09/07 | 918 | 928 | 912 | 927 | 586,000 |
| 2017/09/06 | 910 | 922 | 903 | 920 | 315,000 |
| 2017/09/05 | 948 | 951 | 919 | 925 | 783,000 |
| 2017/09/04 | 976 | 976 | 939 | 942 | 958,000 |
| 2017/09/01 | 956 | 958 | 936 | 946 | 683,000 |
| 2017/08/31 | 932 | 956 | 930 | 955 | 960,000 |
| 2017/08/30 | 921 | 925 | 907 | 918 | 412,000 |
| 2017/08/29 | 910 | 926 | 908 | 924 | 375,000 |
| 2017/08/28 | 929 | 932 | 915 | 918 | 257,000 |
| 2017/08/25 | 923 | 927 | 918 | 924 | 462,000 |
| 2017/08/24 | 921 | 921 | 913 | 918 | 262,000 |
| 2017/08/23 | 935 | 937 | 923 | 925 | 285,000 |
| 2017/08/22 | 908 | 923 | 901 | 921 | 366,000 |
| 2017/08/21 | 905 | 914 | 902 | 908 | 353,000 |
| 2017/08/18 | 922 | 924 | 903 | 906 | 427,000 |
| 2017/08/17 | 924 | 935 | 922 | 928 | 378,000 |
| 2017/08/16 | 927 | 936 | 920 | 921 | 343,000 |
| 2017/08/15 | 926 | 938 | 920 | 921 | 434,000 |
| 2017/08/14 | 919 | 929 | 913 | 914 | 446,000 |
| 2017/08/10 | 939 | 942 | 922 | 937 | 520,000 |
| 2017/08/09 | 958 | 958 | 935 | 939 | 704,000 |
| 2017/08/08 | 957 | 971 | 956 | 964 | 489,000 |
| 2017/08/07 | 943 | 969 | 935 | 962 | 803,000 |
| 2017/08/04 | 941 | 941 | 928 | 931 | 751,000 |
| 2017/08/03 | 945 | 950 | 917 | 946 | 1,917,000 |
| 2017/08/02 | 958 | 992 | 958 | 991 | 748,000 |
| 2017/08/01 | 988 | 994 | 963 | 972 | 582,000 |
| 2017/07/31 | 975 | 989 | 969 | 985 | 469,000 |
| 2017/07/28 | 1,024 | 1,024 | 973 | 976 | 724,000 |
| 2017/07/27 | 995 | 1,022 | 994 | 1,016 | 730,000 |
| 2017/07/26 | 1,003 | 1,018 | 991 | 995 | 1,076,000 |
| 2017/07/25 | 994 | 1,010 | 986 | 1,000 | 833,000 |
| 2017/07/24 | 981 | 995 | 980 | 993 | 613,000 |
| 2017/07/21 | 992 | 998 | 981 | 995 | 1,007,000 |
| 2017/07/20 | 975 | 998 | 975 | 992 | 785,000 |
| 2017/07/19 | 968 | 988 | 965 | 975 | 1,113,000 |
| 2017/07/18 | 950 | 966 | 943 | 963 | 1,103,000 |
| 2017/07/14 | 929 | 949 | 929 | 943 | 1,162,000 |
| 2017/07/13 | 887 | 921 | 886 | 919 | 1,381,000 |
| 2017/07/12 | 885 | 885 | 876 | 880 | 484,000 |
| 2017/07/11 | 886 | 886 | 878 | 883 | 307,000 |
| 2017/07/10 | 880 | 887 | 877 | 880 | 572,000 |
| 2017/07/07 | 868 | 875 | 863 | 873 | 343,000 |
| 2017/07/06 | 879 | 882 | 869 | 874 | 413,000 |
| 2017/07/05 | 848 | 873 | 845 | 872 | 704,000 |
| 2017/07/04 | 879 | 880 | 851 | 859 | 703,000 |
| 2017/07/03 | 888 | 889 | 875 | 875 | 334,000 |
| 2017/06/30 | 877 | 887 | 865 | 883 | 566,000 |
| 2017/06/29 | 888 | 888 | 878 | 887 | 317,000 |
| 2017/06/28 | 897 | 897 | 876 | 876 | 369,000 |
| 2017/06/27 | 890 | 894 | 885 | 892 | 248,000 |
| 2017/06/26 | 891 | 900 | 887 | 893 | 291,000 |
| 2017/06/23 | 906 | 908 | 890 | 893 | 455,000 |
| 2017/06/22 | 910 | 921 | 908 | 908 | 373,000 |
| 2017/06/21 | 907 | 928 | 902 | 917 | 474,000 |
| 2017/06/20 | 887 | 923 | 884 | 917 | 819,000 |
| 2017/06/19 | 847 | 873 | 841 | 871 | 414,000 |
| 2017/06/16 | 846 | 858 | 841 | 843 | 421,000 |
| 2017/06/15 | 846 | 854 | 838 | 846 | 435,000 |
| 2017/06/14 | 860 | 861 | 843 | 849 | 525,000 |
| 2017/06/13 | 860 | 868 | 853 | 860 | 237,000 |
| 2017/06/12 | 892 | 892 | 866 | 868 | 370,000 |
| 2017/06/09 | 885 | 898 | 879 | 894 | 613,000 |
| 2017/06/08 | 869 | 884 | 869 | 880 | 523,000 |
| 2017/06/07 | 863 | 873 | 862 | 872 | 353,000 |
| 2017/06/06 | 876 | 877 | 862 | 865 | 374,000 |
| 2017/06/05 | 864 | 877 | 863 | 874 | 405,000 |
| 2017/06/02 | 866 | 873 | 862 | 865 | 582,000 |
| 2017/06/01 | 842 | 866 | 841 | 858 | 593,000 |
| 2017/05/31 | 839 | 846 | 833 | 845 | 344,000 |
| 2017/05/30 | 830 | 844 | 829 | 841 | 285,000 |
| 2017/05/29 | 835 | 842 | 832 | 832 | 317,000 |
| 2017/05/26 | 846 | 846 | 840 | 840 | 348,000 |
| 2017/05/25 | 841 | 845 | 837 | 838 | 267,000 |
| 2017/05/24 | 837 | 843 | 833 | 843 | 471,000 |
| 2017/05/23 | 845 | 846 | 828 | 831 | 413,000 |
| 2017/05/22 | 812 | 839 | 811 | 830 | 438,000 |
| 2017/05/19 | 810 | 825 | 801 | 819 | 628,000 |
| 2017/05/18 | 778 | 809 | 778 | 809 | 994,000 |
| 2017/05/17 | 799 | 806 | 793 | 806 | 613,000 |
| 2017/05/16 | 799 | 810 | 798 | 810 | 478,000 |
| 2017/05/15 | 799 | 810 | 794 | 801 | 925,000 |
| 2017/05/12 | 764 | 803 | 759 | 798 | 1,573,000 |
| 2017/05/11 | 750 | 752 | 743 | 745 | 216,000 |
| 2017/05/10 | 756 | 759 | 747 | 748 | 395,000 |
| 2017/05/09 | 756 | 762 | 753 | 753 | 320,000 |
| 2017/05/08 | 735 | 762 | 734 | 761 | 621,000 |
| 2017/05/02 | 724 | 736 | 722 | 725 | 471,000 |
| 2017/05/01 | 701 | 726 | 701 | 724 | 328,000 |
| 2017/04/28 | 715 | 718 | 701 | 707 | 682,000 |
| 2017/04/27 | 717 | 722 | 713 | 720 | 351,000 |
| 2017/04/26 | 707 | 709 | 702 | 708 | 249,000 |
| 2017/04/25 | 686 | 701 | 684 | 699 | 271,000 |
| 2017/04/24 | 684 | 687 | 677 | 687 | 316,000 |
| 2017/04/21 | 678 | 679 | 669 | 672 | 294,000 |
| 2017/04/20 | 664 | 671 | 664 | 669 | 266,000 |
| 2017/04/19 | 666 | 671 | 662 | 664 | 252,000 |
| 2017/04/18 | 668 | 670 | 664 | 668 | 309,000 |
| 2017/04/17 | 659 | 660 | 651 | 656 | 210,000 |
| 2017/04/14 | 661 | 666 | 659 | 662 | 146,000 |
| 2017/04/13 | 670 | 671 | 659 | 669 | 215,000 |
| 2017/04/12 | 689 | 689 | 670 | 675 | 253,000 |
| 2017/04/11 | 688 | 693 | 682 | 687 | 196,000 |
| 2017/04/10 | 699 | 700 | 690 | 696 | 164,000 |
| 2017/04/07 | 698 | 701 | 686 | 689 | 320,000 |
| 2017/04/06 | 701 | 707 | 686 | 690 | 382,000 |
| 2017/04/05 | 710 | 721 | 697 | 704 | 424,000 |
| 2017/04/04 | 725 | 725 | 704 | 707 | 366,000 |
| 2017/04/03 | 723 | 731 | 719 | 725 | 277,000 |
| 2017/03/31 | 743 | 743 | 724 | 724 | 293,000 |
| 2017/03/30 | 741 | 745 | 728 | 731 | 376,000 |
| 2017/03/29 | 748 | 750 | 734 | 741 | 241,000 |
| 2017/03/28 | 744 | 745 | 735 | 739 | 333,000 |
| 2017/03/27 | 738 | 739 | 725 | 730 | 387,000 |
| 2017/03/24 | 736 | 745 | 735 | 744 | 148,000 |
| 2017/03/23 | 736 | 738 | 731 | 738 | 210,000 |
| 2017/03/22 | 754 | 757 | 734 | 736 | 308,000 |
| 2017/03/21 | 755 | 766 | 755 | 765 | 186,000 |
| 2017/03/17 | 758 | 763 | 753 | 763 | 262,000 |
| 2017/03/16 | 750 | 762 | 748 | 760 | 258,000 |
| 2017/03/15 | 759 | 762 | 751 | 754 | 229,000 |
| 2017/03/14 | 774 | 774 | 763 | 765 | 222,000 |
| 2017/03/13 | 775 | 775 | 764 | 774 | 273,000 |
| 2017/03/10 | 772 | 777 | 771 | 775 | 413,000 |
| 2017/03/09 | 769 | 769 | 756 | 763 | 213,000 |
| 2017/03/08 | 761 | 770 | 761 | 767 | 198,000 |
| 2017/03/07 | 774 | 774 | 764 | 765 | 233,000 |
| 2017/03/06 | 769 | 779 | 768 | 774 | 196,000 |
| 2017/03/03 | 770 | 775 | 766 | 769 | 312,000 |
| 2017/03/02 | 760 | 782 | 757 | 779 | 652,000 |
| 2017/03/01 | 752 | 758 | 744 | 756 | 395,000 |
| 2017/02/28 | 737 | 758 | 735 | 744 | 754,000 |
| 2017/02/27 | 725 | 732 | 717 | 729 | 328,000 |
| 2017/02/24 | 729 | 735 | 729 | 732 | 154,000 |
| 2017/02/23 | 733 | 733 | 725 | 733 | 150,000 |
| 2017/02/22 | 730 | 736 | 724 | 729 | 241,000 |
| 2017/02/21 | 722 | 730 | 720 | 730 | 206,000 |
| 2017/02/20 | 731 | 736 | 719 | 721 | 261,000 |
| 2017/02/17 | 730 | 736 | 723 | 735 | 526,000 |
| 2017/02/16 | 721 | 724 | 715 | 722 | 199,000 |
| 2017/02/15 | 719 | 730 | 719 | 722 | 536,000 |
| 2017/02/14 | 713 | 717 | 710 | 713 | 262,000 |
| 2017/02/13 | 713 | 713 | 704 | 709 | 364,000 |
| 2017/02/10 | 701 | 710 | 698 | 707 | 399,000 |
| 2017/02/09 | 711 | 713 | 692 | 695 | 492,000 |
| 2017/02/08 | 705 | 718 | 704 | 708 | 452,000 |
| 2017/02/07 | 682 | 714 | 682 | 703 | 736,000 |
| 2017/02/06 | 701 | 707 | 647 | 682 | 1,826,000 |
| 2017/02/03 | 706 | 717 | 705 | 714 | 362,000 |
| 2017/02/02 | 732 | 732 | 706 | 709 | 282,000 |
| 2017/02/01 | 721 | 727 | 716 | 727 | 335,000 |
| 2017/01/31 | 725 | 728 | 716 | 727 | 469,000 |
| 2017/01/30 | 732 | 740 | 728 | 738 | 379,000 |
| 2017/01/27 | 755 | 755 | 744 | 746 | 311,000 |
| 2017/01/26 | 750 | 758 | 749 | 756 | 397,000 |
| 2017/01/25 | 743 | 747 | 736 | 745 | 324,000 |
| 2017/01/24 | 744 | 751 | 735 | 739 | 440,000 |
| 2017/01/23 | 741 | 762 | 740 | 748 | 635,000 |
| 2017/01/20 | 737 | 751 | 725 | 750 | 1,247,000 |
| 2017/01/19 | 700 | 710 | 699 | 710 | 308,000 |
| 2017/01/18 | 714 | 714 | 692 | 696 | 561,000 |
| 2017/01/17 | 726 | 729 | 717 | 718 | 403,000 |
| 2017/01/16 | 731 | 735 | 724 | 726 | 278,000 |
| 2017/01/13 | 717 | 732 | 717 | 729 | 296,000 |
| 2017/01/12 | 730 | 732 | 717 | 726 | 378,000 |
| 2017/01/11 | 724 | 732 | 722 | 731 | 348,000 |
| 2017/01/10 | 740 | 740 | 724 | 728 | 432,000 |
| 2017/01/06 | 731 | 740 | 731 | 740 | 369,000 |
| 2017/01/05 | 748 | 748 | 734 | 739 | 302,000 |
| 2017/01/04 | 725 | 749 | 725 | 749 | 557,000 |